Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.24 41.76 41.06 41.08 21,191,570 -0.15(-0.37%)
Apr 27, 2007 41.41 41.46 40.84 41.23 15,375,177 -0.05(-0.13%)
Apr 26, 2007 41.28 41.39 40.82 41.29 19,739,608 -0.07(-0.18%)
Apr 25, 2007 40.97 41.68 40.95 41.36 20,686,514 +0.64(+1.58%)
Apr 24, 2007 40.72 41.09 40.62 40.72 17,048,926 -0.24(-0.59%)
Apr 23, 2007 41.22 41.66 40.87 40.96 23,182,472 -0.47(-1.13%)
Apr 20, 2007 40.82 41.52 40.70 41.43 29,581,468 +0.87(+2.14%)
Apr 19, 2007 40.91 41.00 40.52 40.56 15,173,897 -0.51(-1.23%)
Apr 18, 2007 40.95 41.26 40.82 41.07 13,340,990 -0.10(-0.24%)
Apr 17, 2007 41.19 41.49 40.95 41.17 16,685,682 +0.05(+0.12%)
Apr 16, 2007 40.80 41.18 40.49 41.12 15,732,250 +0.45(+1.12%)
Apr 13, 2007 40.93 40.93 40.48 40.67 13,757,694 -0.08(-0.21%)
Apr 12, 2007 40.53 40.79 40.29 40.75 15,242,681 +0.32(+0.80%)
Apr 11, 2007 40.68 40.91 40.38 40.43 20,359,788 -0.25(-0.62%)
Apr 10, 2007 40.02 40.78 39.95 40.68 16,711,956 +0.82(+2.05%)
Apr 09, 2007 39.78 40.35 39.68 39.87 12,135,214 -0.06(-0.16%)
Apr 05, 2007 39.90 40.08 39.78 39.93 11,939,126 +0.03(+0.08%)
Apr 04, 2007 39.67 40.00 39.42 39.90 12,539,683 +0.11(+0.28%)
Apr 03, 2007 39.40 39.92 39.33 39.79 17,721,094 +0.27(+0.68%)
Apr 02, 2007 39.11 39.63 39.11 39.52 15,512,562 +0.46(+1.18%)
Mar 30, 2007 39.51 39.51 38.75 39.06 16,114,956 -0.52(-1.32%)
Mar 29, 2007 39.27 39.60 39.25 39.58 19,404,914 +0.46(+1.17%)
Mar 28, 2007 39.33 39.44 38.95 39.12 19,384,984 -0.05(-0.12%)
Mar 27, 2007 39.08 39.27 38.88 39.17 16,187,291 -0.12(-0.31%)
Mar 26, 2007 39.15 39.37 38.82 39.29 19,146,440 +0.37(+0.95%)
Mar 23, 2007 38.76 39.13 38.66 38.92 20,609,462 +0.41(+1.06%)
Mar 22, 2007 37.79 38.79 37.65 38.51 24,980,142 +0.84(+2.23%)
Mar 21, 2007 37.17 37.75 36.99 37.67 19,243,018 +0.68(+1.84%)
Mar 20, 2007 36.64 37.04 36.54 36.99 15,608,991 +0.35(+0.97%)
Mar 19, 2007 36.22 36.83 36.19 36.64 26,487,812 +0.69(+1.91%)
Mar 16, 2007 36.37 36.70 35.78 35.95 24,086,940 -0.42(-1.15%)
Mar 15, 2007 36.02 36.59 35.81 36.37 18,928,630 +0.29(+0.80%)
Mar 14, 2007 36.07 36.25 35.42 36.08 21,574,890 +0.25(+0.71%)
Mar 13, 2007 36.35 36.76 35.69 35.83 17,886,782 -0.52(-1.44%)
Mar 12, 2007 35.99 36.54 35.94 36.35 17,830,732 +0.19(+0.53%)
Mar 09, 2007 36.35 36.46 35.91 36.16 14,521,317 +0.01(+0.01%)
Mar 08, 2007 36.41 36.47 35.91 36.15 20,408,086 +0.07(+0.19%)
Mar 07, 2007 35.81 36.87 35.68 36.09 24,217,976 +0.35(+0.98%)
Mar 06, 2007 35.53 35.76 35.26 35.74 21,744,198 +0.65(+1.87%)
Mar 05, 2007 34.96 35.56 34.86 35.08 22,175,752 -0.19(-0.54%)
Mar 02, 2007 35.69 35.78 35.02 35.27 20,502,008 -0.43(-1.20%)
Mar 01, 2007 35.55 36.19 34.32 35.70 26,775,666 -0.49(-1.34%)
Feb 28, 2007 36.22 36.83 36.10 36.19 26,515,080 -0.03(-0.09%)
Feb 27, 2007 37.34 37.61 35.92 36.22 26,382,718 -1.49(-3.96%)
Feb 26, 2007 37.72 37.99 37.56 37.71 14,111,639 +0.18(+0.48%)
Feb 23, 2007 37.60 37.64 37.27 37.53 14,888,293 +0.21(+0.57%)
Feb 22, 2007 36.98 37.47 36.88 37.32 15,911,964 +0.39(+1.04%)
Feb 21, 2007 37.03 37.17 36.54 36.94 25,103,224 -0.13(-0.36%)
Feb 20, 2007 37.31 37.31 36.99 37.07 17,700,264 -0.33(-0.88%)
Feb 16, 2007 37.50 37.73 37.35 37.39 18,215,318 -0.29(-0.77%)
Feb 15, 2007 38.05 38.05 37.58 37.69 19,361,882 -0.44(-1.15%)
Feb 14, 2007 38.36 38.57 37.91 38.12 14,974,448 -0.34(-0.88%)
Feb 13, 2007 38.41 38.53 38.27 38.46 14,977,031 +0.27(+0.71%)
Feb 12, 2007 38.60 38.64 37.97 38.19 23,609,282 -0.53(-1.36%)
Feb 09, 2007 39.04 39.08 38.58 38.72 12,312,642 -0.23(-0.58%)
Feb 08, 2007 38.27 39.04 38.07 38.95 19,238,042 +0.59(+1.53%)
Feb 07, 2007 39.01 39.13 38.31 38.36 18,129,350 -0.39(-1.00%)
Feb 06, 2007 39.16 39.17 38.52 38.75 15,858,376 -0.22(-0.56%)
Feb 05, 2007 39.11 39.23 38.79 38.96 15,965,742 -0.14(-0.35%)
Feb 02, 2007 38.97 39.41 38.71 39.10 13,969,527 -0.23(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.